Chevron Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 155.08 | 157.45 | 154.88 | 155.34 | 146.03 | 5,828,800 |
| 2025-02-13 | 154.78 | 156.42 | 153.32 | 155.88 | 144.93 | 7,836,400 |
| 2025-02-12 | 156.75 | 157.47 | 154.57 | 154.90 | 144.02 | 6,693,500 |
| 2025-02-11 | 156.35 | 158.71 | 156.12 | 157.44 | 146.38 | 6,011,800 |
| 2025-02-10 | 154.29 | 155.80 | 154.06 | 155.77 | 144.82 | 5,653,800 |
| 2025-02-07 | 152.48 | 153.81 | 151.92 | 152.62 | 141.90 | 4,724,900 |
| 2025-02-06 | 154.22 | 155.26 | 151.06 | 151.90 | 141.23 | 6,420,500 |
| 2025-02-05 | 152.99 | 153.80 | 152.29 | 152.99 | 142.24 | 6,533,700 |
| 2025-02-04 | 148.72 | 153.39 | 148.72 | 153.22 | 142.45 | 8,458,100 |
| 2025-02-03 | 149.00 | 150.86 | 147.80 | 149.34 | 138.85 | 7,605,000 |
| 2025-01-31 | 153.76 | 154.37 | 148.65 | 149.19 | 138.71 | 16,726,800 |
| 2025-01-30 | 156.56 | 157.45 | 155.52 | 156.32 | 145.34 | 6,931,900 |
| 2025-01-29 | 155.72 | 156.58 | 154.81 | 155.69 | 144.75 | 5,630,600 |
| 2025-01-28 | 157.71 | 158.92 | 155.18 | 156.21 | 145.23 | 6,425,400 |
| 2025-01-27 | 156.33 | 157.89 | 155.52 | 157.23 | 146.18 | 7,141,000 |
| 2025-01-24 | 156.46 | 157.47 | 155.27 | 155.65 | 144.71 | 8,003,800 |
| 2025-01-23 | 157.63 | 157.94 | 155.62 | 156.01 | 145.05 | 5,979,800 |
| 2025-01-22 | 157.68 | 158.44 | 156.27 | 156.41 | 145.42 | 7,232,200 |
| 2025-01-21 | 161.15 | 161.40 | 157.49 | 158.24 | 147.12 | 10,131,400 |
| 2025-01-17 | 159.13 | 161.77 | 158.80 | 161.47 | 150.12 | 9,260,400 |
| 2025-01-16 | 158.03 | 159.90 | 158.03 | 159.38 | 148.18 | 5,578,900 |
| 2025-01-15 | 156.88 | 158.69 | 156.38 | 158.33 | 147.20 | 7,900,000 |
| 2025-01-14 | 155.21 | 156.91 | 154.46 | 156.90 | 145.88 | 6,830,200 |
| 2025-01-13 | 154.10 | 157.35 | 154.00 | 155.35 | 144.43 | 11,774,100 |
| 2025-01-10 | 153.41 | 154.34 | 150.87 | 153.14 | 142.38 | 11,074,700 |
| 2025-01-08 | 148.04 | 151.18 | 148.03 | 150.30 | 139.74 | 7,640,900 |
| 2025-01-07 | 148.51 | 150.50 | 147.63 | 149.59 | 139.08 | 7,736,000 |
| 2025-01-06 | 148.40 | 150.33 | 146.87 | 147.26 | 136.91 | 5,888,700 |
| 2025-01-03 | 147.54 | 148.50 | 147.30 | 147.85 | 137.46 | 5,809,000 |
| 2025-01-02 | 145.48 | 148.07 | 145.48 | 146.71 | 136.40 | 7,170,300 |
| 2024-12-31 | 143.52 | 145.34 | 143.32 | 144.84 | 134.66 | 6,137,800 |
| 2024-12-30 | 143.79 | 143.98 | 142.35 | 143.07 | 133.02 | 6,194,800 |
| 2024-12-27 | 144.29 | 145.71 | 143.39 | 144.00 | 133.88 | 5,296,500 |
| 2024-12-26 | 143.67 | 144.31 | 142.90 | 143.98 | 133.86 | 4,492,600 |
| 2024-12-24 | 143.10 | 144.04 | 142.26 | 143.84 | 133.73 | 3,556,100 |
| 2024-12-23 | 142.48 | 143.35 | 141.54 | 142.97 | 132.92 | 8,156,500 |
| 2024-12-20 | 140.82 | 142.85 | 140.55 | 142.85 | 132.81 | 32,209,200 |
| 2024-12-19 | 144.57 | 144.76 | 140.95 | 141.15 | 131.23 | 16,544,300 |
| 2024-12-18 | 147.76 | 148.67 | 143.98 | 144.08 | 133.96 | 10,174,500 |
| 2024-12-17 | 148.00 | 148.65 | 146.91 | 148.11 | 137.70 | 11,909,300 |
| 2024-12-16 | 153.89 | 153.89 | 149.25 | 149.36 | 138.87 | 11,961,200 |
| 2024-12-13 | 154.87 | 154.96 | 153.07 | 153.87 | 143.06 | 5,816,200 |
| 2024-12-12 | 155.87 | 156.53 | 154.27 | 154.71 | 143.84 | 7,621,500 |
| 2024-12-11 | 156.86 | 157.17 | 155.80 | 156.21 | 145.23 | 13,764,700 |
| 2024-12-10 | 159.06 | 159.52 | 156.70 | 157.00 | 145.97 | 9,126,200 |
| 2024-12-09 | 157.00 | 160.08 | 156.82 | 157.08 | 146.04 | 9,404,500 |
| 2024-12-06 | 158.75 | 158.83 | 155.17 | 155.24 | 144.33 | 9,701,700 |
| 2024-12-05 | 159.29 | 160.67 | 158.69 | 159.33 | 148.13 | 6,358,400 |
| 2024-12-04 | 161.83 | 161.84 | 157.86 | 158.32 | 147.20 | 7,862,700 |
| 2024-12-03 | 162.98 | 163.20 | 161.39 | 161.92 | 150.54 | 5,900,100 |
| 2024-12-02 | 162.29 | 162.95 | 160.11 | 162.21 | 150.81 | 6,229,600 |
| 2024-11-29 | 162.25 | 162.75 | 160.66 | 161.93 | 150.55 | 5,077,000 |
| 2024-11-27 | 162.76 | 164.68 | 161.61 | 162.11 | 150.72 | 7,674,500 |
| 2024-11-26 | 162.31 | 162.94 | 161.40 | 162.53 | 151.11 | 7,369,500 |
| 2024-11-25 | 162.15 | 163.17 | 159.83 | 160.36 | 149.09 | 10,702,400 |
| 2024-11-22 | 161.51 | 162.61 | 161.15 | 162.36 | 150.95 | 7,005,900 |
| 2024-11-21 | 162.02 | 162.65 | 161.29 | 161.63 | 150.27 | 7,945,200 |
| 2024-11-20 | 159.91 | 161.44 | 159.78 | 161.33 | 149.99 | 6,391,300 |
| 2024-11-19 | 159.98 | 160.43 | 158.75 | 159.60 | 148.39 | 4,657,400 |
| 2024-11-18 | 160.56 | 161.52 | 159.07 | 160.76 | 149.46 | 6,075,400 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2004-09-13 | 2:1 |
| 1994-06-13 | 2:1 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-19 | 1.7800 USD |
| 2026-05-19 | 1.7800 USD |
| 2026-02-17 | 1.7800 USD |
| 2025-11-18 | 1.7100 USD |
| 2025-08-19 | 1.7100 USD |
| 2025-05-19 | 1.7100 USD |
| 2025-02-14 | 1.7100 USD |
| 2024-11-18 | 1.6300 USD |
| 2024-08-19 | 1.6300 USD |
| 2024-05-16 | 1.6300 USD |
| 2024-02-15 | 1.6300 USD |
| 2023-11-16 | 1.5100 USD |
| 2023-08-17 | 1.5100 USD |
| 2023-05-18 | 1.5100 USD |
| 2023-02-15 | 1.5100 USD |
| 2022-11-17 | 1.4200 USD |
| 2022-08-18 | 1.4200 USD |
| 2022-05-18 | 1.4200 USD |
| 2022-02-15 | 1.4200 USD |
| 2021-11-17 | 1.3400 USD |
| 2021-08-18 | 1.3400 USD |
| 2021-05-18 | 1.3400 USD |
| 2021-02-16 | 1.2900 USD |
| 2020-11-17 | 1.2900 USD |
| 2020-08-18 | 1.2900 USD |
| 2020-05-18 | 1.2900 USD |
| 2020-02-14 | 1.2900 USD |
| 2019-11-15 | 1.1900 USD |
| 2019-08-16 | 1.1900 USD |
| 2019-05-16 | 1.1900 USD |
| 2019-02-14 | 1.1900 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.